Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
3-7 Year Treas Bond Ishares ETF
(NY:
IEI
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2016
109.54
109.72
109.47
109.65
597,253
+0.02(+0.02%)
Apr 28, 2016
109.40
109.66
109.38
109.64
1,276,194
+0.21(+0.19%)
Apr 27, 2016
109.28
109.43
109.12
109.43
328,622
+0.33(+0.30%)
Apr 26, 2016
109.19
109.20
109.05
109.10
281,381
-0.10(-0.09%)
Apr 25, 2016
109.23
109.31
109.19
109.19
628,779
-0.10(-0.10%)
Apr 22, 2016
109.32
109.36
109.21
109.30
251,624
-0.03(-0.02%)
Apr 21, 2016
109.32
109.41
109.26
109.32
859,068
-0.16(-0.14%)
Apr 20, 2016
109.78
109.80
109.39
109.48
372,591
-0.24(-0.22%)
Apr 19, 2016
109.77
109.82
109.70
109.72
243,866
-0.13(-0.12%)
Apr 18, 2016
109.88
109.89
109.79
109.86
921,387
-0.05(-0.05%)
Apr 15, 2016
109.80
110.00
109.79
109.91
283,739
+0.18(+0.17%)
Apr 14, 2016
109.78
109.85
109.67
109.72
296,303
-0.13(-0.12%)
Apr 13, 2016
109.83
109.94
109.78
109.86
225,751
-0.05(-0.05%)
Apr 12, 2016
110.01
110.04
109.87
109.91
301,807
-0.24(-0.21%)
Apr 11, 2016
110.02
110.22
110.02
110.14
409,812
+0.00(+0.00%)
Apr 08, 2016
110.10
110.19
110.02
110.14
285,658
-0.08(-0.07%)
Apr 07, 2016
110.09
110.25
110.06
110.22
388,421
+0.28(+0.25%)
Apr 06, 2016
110.01
110.02
109.83
109.94
702,738
-0.10(-0.09%)
Apr 05, 2016
110.00
110.06
109.96
110.04
3,507,143
+0.23(+0.21%)
Apr 04, 2016
109.78
109.85
109.71
109.81
394,241
+0.09(+0.08%)
Apr 01, 2016
109.77
109.82
109.58
109.72
4,120,929
-0.08(-0.08%)
Mar 31, 2016
109.63
109.89
109.53
109.81
719,684
+0.24(+0.22%)
Mar 30, 2016
109.43
109.61
109.35
109.56
365,900
+0.10(+0.09%)
Mar 29, 2016
109.14
109.51
109.13
109.47
604,508
+0.47(+0.43%)
Mar 28, 2016
108.99
109.10
108.94
109.00
396,657
+0.05(+0.05%)
Mar 24, 2016
109.09
108.94
108.94
108.94
372,318
-0.06(-0.06%)
Mar 23, 2016
108.78
109.06
108.78
109.00
1,117,409
+0.26(+0.24%)
Mar 22, 2016
109.01
109.08
108.70
108.74
428,481
-0.12(-0.11%)
Mar 21, 2016
108.94
108.99
108.87
108.87
695,441
-0.23(-0.22%)
Mar 18, 2016
109.02
109.12
108.99
109.10
325,767
+0.23(+0.21%)
Mar 17, 2016
108.80
108.94
108.79
108.88
443,152
+0.08(+0.07%)
Mar 16, 2016
108.19
108.82
108.12
108.80
328,595
+0.45(+0.42%)
Mar 15, 2016
108.47
108.53
108.30
108.34
346,790
+0.01(+0.01%)
Mar 14, 2016
108.37
108.48
108.33
108.33
357,818
-0.02(-0.02%)
Mar 11, 2016
108.50
108.50
108.26
108.35
351,202
-0.15(-0.14%)
Mar 10, 2016
108.67
108.75
108.45
108.50
295,043
-0.29(-0.26%)
Mar 09, 2016
108.81
108.88
108.70
108.79
365,425
-0.19(-0.18%)
Mar 08, 2016
108.99
109.08
108.91
108.98
316,950
+0.35(+0.32%)
Mar 07, 2016
108.71
108.71
108.56
108.63
622,780
-0.17(-0.15%)
Mar 04, 2016
108.91
108.97
108.66
108.80
449,038
-0.16(-0.14%)
Mar 03, 2016
108.88
109.08
108.87
108.95
838,934
+0.01(+0.01%)
Mar 02, 2016
108.90
109.00
108.81
108.94
675,649
-0.10(-0.09%)
Mar 01, 2016
109.57
109.60
109.00
109.04
2,603,158
-0.50(-0.46%)
Feb 29, 2016
109.38
109.57
109.37
109.54
3,571,811
+0.04(+0.04%)
Feb 26, 2016
109.54
109.56
109.34
109.50
577,573
-0.30(-0.27%)
Feb 25, 2016
109.77
109.92
109.70
109.80
391,805
+0.19(+0.17%)
Feb 24, 2016
109.79
110.06
109.53
109.60
554,405
+0.03(+0.03%)
Feb 23, 2016
109.32
109.66
109.28
109.57
796,841
+0.09(+0.08%)
Feb 22, 2016
109.45
109.52
109.38
109.48
286,452
-0.03(-0.02%)
Feb 19, 2016
109.48
109.64
109.46
109.51
404,856
-0.10(-0.09%)
Feb 18, 2016
109.38
109.67
109.32
109.60
520,836
+0.25(+0.23%)
Feb 17, 2016
109.36
109.37
109.18
109.35
661,781
-0.16(-0.14%)
Feb 16, 2016
109.49
109.60
109.42
109.51
455,203
-0.14(-0.13%)
Feb 12, 2016
109.84
109.65
109.65
109.65
1,343,653
-0.38(-0.35%)
Feb 11, 2016
110.38
110.47
110.00
110.03
2,136,926
+0.18(+0.16%)
Feb 10, 2016
109.67
109.89
109.52
109.86
629,281
+0.13(+0.12%)
Feb 09, 2016
109.97
109.98
109.72
109.73
899,422
-0.03(-0.03%)
Feb 08, 2016
109.59
109.82
109.54
109.76
1,057,093
+0.43(+0.39%)
Feb 05, 2016
109.21
109.40
109.11
109.33
441,730
+0.01(+0.01%)
Feb 04, 2016
109.33
109.38
109.19
109.33
3,743,491
+0.10(+0.10%)
Feb 03, 2016
109.16
109.56
109.12
109.22
772,742
+0.03(+0.02%)
Feb 02, 2016
109.05
109.23
109.00
109.19
705,619
+0.44(+0.41%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.